Xtrackers MSCI USA Financials UCITS ETF - XUFN.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 23, 2025	34.84	34.91	34.91	34.98	34.78	4,940
December 22, 2025	34.56	34.9	34.9	34.9	34.51	4,523
December 19, 2025	34.39	34.58	34.58	34.58	34.39	1,426
December 18, 2025	34.37	34.53	34.53	34.64	34.37	1,972
December 17, 2025	34.45	34.41	34.41	34.58	34.41	2,038
December 16, 2025	34.48	34.33	34.33	34.55	34.33	2,841
December 15, 2025	34.74	34.54	34.54	34.76	34.54	4,128
December 12, 2025	34.63	34.49	34.49	34.75	34.49	2,014
December 11, 2025	33.96	34.33	34.33	34.33	33.9	6,738
December 10, 2025	33.82	34.01	34.01	34.02	33.81	4,931
December 09, 2025	33.95	34.22	34.22	34.22	33.87	12,760
December 08, 2025	34.06	33.92	33.92	34.07	33.9	1,694
December 05, 2025	33.95	34.12	34.12	34.14	33.92	1,400
December 04, 2025	33.88	33.97	33.97	33.97	33.86	248
December 03, 2025	33.52	33.7	33.7	33.74	33.51	712
December 02, 2025	33.62	33.7	33.7	33.71	33.59	114
December 01, 2025	33.78	33.76	33.76	33.78	33.62	1,556
November 28, 2025	33.93	33.98	33.98	33.98	33.72	2,334
November 27, 2025	33.65	33.73	33.73	33.76	33.65	3,520
November 26, 2025	33.53	33.71	33.71	33.71	33.49	701
November 25, 2025	33.23	33.41	33.41	33.41	33.14	7,910
November 24, 2025	33.15	33.09	33.09	33.16	32.95	23,534
November 21, 2025	32.77	32.99	32.99	32.99	32.74	17,395
November 20, 2025	33.21	33.16	33.16	33.44	33.09	26,872
November 19, 2025	32.69	32.76	32.76	32.91	32.69	7,296
November 18, 2025	32.62	32.77	32.77	32.8	32.55	3,797
November 17, 2025	33.42	33.14	33.14	33.42	33.07	1,801
November 14, 2025	33.62	33.47	33.47	33.66	33.15	5,982
November 13, 2025	34.21	33.83	33.83	34.21	33.79	16,110
November 12, 2025	33.87	34.22	34.22	34.32	33.87	2,394
November 11, 2025	33.81	33.85	33.85	33.85	33.74	2,690
November 10, 2025	33.63	33.72	33.72	33.81	33.63	7,210
November 07, 2025	33.65	33.24	33.24	33.65	33.24	3,484
November 06, 2025	33.67	33.41	33.41	33.74	33.41	1,374
November 05, 2025	33.75	33.8	33.8	33.8	33.68	3,968
November 04, 2025	33.19	33.7	33.7	33.84	33.15	3,950
November 03, 2025	33.58	33.41	33.41	33.69	33.23	4,759
October 31, 2025	33.28	33.49	33.49	33.49	33.15	9,071
October 30, 2025	33.17	33.58	33.58	33.63	33.16	3,771
October 29, 2025	33.62	33.26	33.26	33.66	33.21	13,205
October 28, 2025	33.76	33.63	33.63	33.83	33.6	2,199
October 27, 2025	34	33.85	33.85	34	33.78	4,123
October 24, 2025	33.5	33.78	33.78	33.9	33.42	3,677
October 23, 2025	33.49	33.33	33.33	33.49	33.31	1,384
October 22, 2025	33.58	33.36	33.36	33.66	33.36	1,934
October 21, 2025	33.41	33.64	33.64	33.64	33.41	32,360
October 20, 2025	33.19	33.25	33.25	33.35	33.1	3,009
October 17, 2025	32.31	32.81	32.81	32.96	32.06	5,964
October 16, 2025	33.78	33.27	33.27	33.79	33.27	1,986
October 15, 2025	33.92	33.85	33.85	34.12	33.85	674
October 14, 2025	33.41	33.74	33.74	33.74	33.35	4,101
October 13, 2025	33.47	33.55	33.55	33.6	33.4	3,783
October 10, 2025	34.06	33.31	33.31	34.2	33.31	7,759
October 09, 2025	33.99	34.06	34.06	34.07	33.93	2,330
October 08, 2025	34.1	34.17	34.17	34.2	33.83	16,320
October 07, 2025	33.88	33.95	33.95	34.13	33.84	686
October 06, 2025	33.97	33.91	33.91	34.12	33.84	585
October 03, 2025	33.64	33.72	33.72	33.72	33.6	15,645
October 02, 2025	33.53	33.52	33.52	33.57	33.52	1,829
October 01, 2025	33.59	33.77	33.77	33.77	33.58	2,110

Xtrackers MSCI USA Financials UCITS ETF (XUFN.DE) XETRA